Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.235 8.382 8.195 8.306 528,920 +0.07(+0.86%)
Oct 30, 2003 7.857 8.280 8.012 8.235 462,498 +0.38(+4.82%)
Oct 29, 2003 7.790 7.857 7.683 7.857 94,865 +0.07(+0.86%)
Oct 28, 2003 7.656 7.790 7.625 7.790 112,140 +0.09(+1.21%)
Oct 27, 2003 7.567 7.701 7.567 7.696 248,462 +0.16(+2.18%)
Oct 24, 2003 7.630 7.661 7.532 7.532 206,902 -0.16(-2.08%)
Oct 23, 2003 7.501 7.745 7.429 7.692 167,364 +0.13(+1.71%)
Oct 22, 2003 7.585 7.585 7.492 7.563 111,426 -0.01(-0.12%)
Oct 21, 2003 7.532 7.607 7.469 7.572 266,367 +0.03(+0.41%)
Oct 20, 2003 7.314 7.545 7.314 7.541 93,348 +0.24(+3.29%)
Oct 17, 2003 7.363 7.389 7.278 7.300 61,403 +0.02(+0.31%)
Oct 16, 2003 7.291 7.345 7.176 7.278 67,399 -0.01(-0.18%)
Oct 15, 2003 7.345 7.425 7.291 7.291 72,256 -0.05(-0.73%)
Oct 14, 2003 7.167 7.345 7.149 7.345 61,345 +0.18(+2.55%)
Oct 13, 2003 6.766 7.162 6.744 7.162 89,013 +0.41(+6.13%)
Oct 10, 2003 6.695 6.757 6.633 6.748 147,215 +0.05(+0.73%)
Oct 09, 2003 7.087 7.180 6.503 6.699 156,760 -0.39(-5.52%)
Oct 08, 2003 7.367 7.389 7.091 7.091 83,262 -0.25(-3.40%)
Oct 07, 2003 7.149 7.345 7.122 7.340 38,666 +0.10(+1.35%)
Oct 06, 2003 7.238 7.269 7.055 7.242 76,055 +0.19(+2.65%)
Oct 03, 2003 6.900 7.167 6.900 7.055 439,954 +0.18(+2.59%)
Oct 02, 2003 7.002 7.029 6.877 6.877 23,219 -0.10(-1.47%)
Oct 01, 2003 6.802 6.989 6.726 6.980 151,238 +0.18(+2.62%)
Sep 30, 2003 6.966 6.966 6.788 6.802 85,683 -0.14(-1.99%)
Sep 29, 2003 6.877 6.966 6.695 6.940 1,587,836 +0.11(+1.56%)
Sep 26, 2003 6.891 6.953 6.828 6.833 63,124 -0.00(-0.07%)
Sep 25, 2003 6.909 7.042 6.811 6.837 116,310 -0.11(-1.60%)
Sep 24, 2003 6.949 6.926 6.900 6.949 48,477 +0.00(+0.00%)
Sep 23, 2003 6.757 6.998 6.726 6.949 94,577 +0.17(+2.56%)
Sep 22, 2003 6.957 6.989 6.686 6.775 267,252 -0.28(-3.97%)
Sep 19, 2003 7.011 7.078 6.873 7.055 337,880 +0.11(+1.54%)
Sep 18, 2003 6.695 7.011 6.677 6.949 910,274 +0.27(+4.07%)
Sep 17, 2003 6.726 6.860 6.650 6.677 131,631 -0.10(-1.45%)
Sep 16, 2003 6.686 6.895 6.592 6.775 211,588 +0.05(+0.73%)
Sep 15, 2003 6.882 6.926 6.726 6.726 46,727 -0.16(-2.26%)
Sep 12, 2003 6.882 6.989 6.868 6.882 161,523 -0.10(-1.40%)
Sep 11, 2003 6.842 6.989 6.842 6.980 41,335 +0.19(+2.75%)
Sep 10, 2003 6.891 7.069 6.771 6.793 166,690 -0.13(-1.86%)
Sep 09, 2003 7.296 7.296 6.909 6.922 301,929 -0.36(-4.89%)
Sep 08, 2003 7.367 7.567 7.260 7.278 95,251 -0.18(-2.45%)
Sep 05, 2003 7.567 7.567 7.287 7.460 116,471 -0.10(-1.35%)
Sep 04, 2003 7.661 7.812 7.505 7.563 133,666 -0.13(-1.68%)
Sep 03, 2003 7.558 7.870 7.541 7.692 447,277 +0.12(+1.65%)
Sep 02, 2003 7.581 7.790 7.434 7.567 233,186 -0.01(-0.18%)
Aug 29, 2003 7.567 7.616 7.412 7.581 171,857 +0.01(+0.18%)
Aug 28, 2003 7.452 7.679 7.345 7.567 164,219 +0.06(+0.83%)
Aug 27, 2003 7.554 7.554 7.211 7.505 147,595 -0.06(-0.82%)
Aug 26, 2003 6.860 7.567 6.860 7.567 584,988 +0.53(+7.59%)
Aug 25, 2003 7.087 7.087 6.775 7.033 202,634 -0.02(-0.32%)
Aug 22, 2003 7.078 7.122 6.993 7.055 494,005 -0.03(-0.38%)
Aug 21, 2003 7.118 7.118 7.011 7.082 183,538 -0.04(-0.50%)
Aug 20, 2003 6.966 7.118 6.891 7.118 257,448 +0.15(+2.11%)
Aug 19, 2003 6.722 7.051 6.650 6.971 130,072 +0.20(+3.03%)
Aug 18, 2003 6.566 6.766 6.468 6.766 275,420 +0.20(+3.05%)
Aug 15, 2003 6.410 6.601 6.383 6.566 75,931 +0.09(+1.44%)
Aug 14, 2003 6.406 6.566 6.259 6.472 134,789 +0.16(+2.47%)
Aug 13, 2003 6.454 6.454 6.299 6.316 109,853 -0.14(-2.14%)
Aug 12, 2003 6.321 6.454 6.205 6.454 159,276 +0.18(+2.91%)
Aug 11, 2003 6.232 6.365 6.152 6.272 150,290 +0.07(+1.08%)
Aug 08, 2003 6.321 6.321 6.174 6.205 151,863 -0.12(-1.83%)
Aug 07, 2003 6.495 6.610 6.223 6.321 135,688 -0.04(-0.70%)
Aug 06, 2003 6.343 6.454 6.343 6.365 150,515 -0.06(-0.97%)
Aug 05, 2003 6.477 6.610 6.361 6.428 185,111 +0.06(+0.98%)
Aug 04, 2003 6.121 6.610 6.121 6.365 147,370 +0.27(+4.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.